海螺水泥 sh.600585
19.68
-0.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.92 | 22.13 | 21.73 | 22.06 | +0.64% | 4.19 | 0.48% |
| 2025-12-16 | 22.25 | 22.35 | 21.88 | 21.92 | -1.62% | 5.13 | 0.58% |
| 2025-12-15 | 22.10 | 22.44 | 22.02 | 22.28 | +0.54% | 6.16 | 0.69% |
| 2025-12-12 | 22.22 | 22.33 | 22.06 | 22.16 | 0.00% | 6.90 | 0.78% |
| 2025-12-11 | 22.26 | 22.37 | 22.10 | 22.16 | -0.67% | 3.78 | 0.43% |
| 2025-12-10 | 22.02 | 22.46 | 21.87 | 22.31 | +1.13% | 4.85 | 0.55% |
| 2025-12-09 | 22.67 | 22.67 | 22.01 | 22.06 | -2.69% | 9.43 | 1.06% |
| 2025-12-08 | 22.80 | 22.90 | 22.61 | 22.67 | -0.53% | 5.27 | 0.58% |
| 2025-12-05 | 22.70 | 22.83 | 22.56 | 22.79 | +0.40% | 3.95 | 0.43% |
| 2025-12-04 | 22.73 | 22.84 | 22.62 | 22.70 | -0.35% | 3.15 | 0.35% |
| 2025-12-03 | 22.75 | 22.90 | 22.70 | 22.78 | +0.18% | 4.10 | 0.45% |
| 2025-12-02 | 22.67 | 22.78 | 22.58 | 22.74 | -0.04% | 4.36 | 0.48% |
| 2025-12-01 | 22.75 | 23.02 | 22.65 | 22.75 | -0.44% | 8.12 | 0.89% |
| 2025-11-28 | 22.59 | 22.86 | 22.47 | 22.85 | +1.02% | 4.15 | 0.46% |
| 2025-11-27 | 22.80 | 22.88 | 22.50 | 22.62 | -0.92% | 7.63 | 0.84% |
| 2025-11-26 | 22.91 | 23.14 | 22.80 | 22.83 | -0.35% | 5.00 | 0.55% |
| 2025-11-25 | 22.98 | 23.07 | 22.86 | 22.91 | +0.13% | 3.71 | 0.40% |
| 2025-11-24 | 23.02 | 23.13 | 22.84 | 22.88 | -0.52% | 5.55 | 0.60% |
| 2025-11-21 | 23.20 | 23.46 | 22.98 | 23.00 | -1.12% | 5.72 | 0.62% |
| 2025-11-20 | 23.01 | 23.57 | 22.99 | 23.26 | +1.17% | 6.52 | 0.70% |